KissMeData/025560/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	191100	480924098	974	974	974	974	12689
3	20241126	191000	480924098	974	974	974	974	0
4	20241126	190900	480924098	974	974	974	974	0
5	20241126	190800	480924098	974	974	974	974	0
6	20241126	190700	480924098	974	974	974	974	0
7	20241126	190600	480924098	974	974	974	974	0
8	20241126	190500	480924098	974	974	974	974	0
9	20241126	190400	480924098	974	974	974	974	0
10	20241126	190300	480924098	974	974	974	974	0
11	20241126	190200	480924098	974	974	974	974	0
12	20241126	190100	480924098	974	974	974	974	0
13	20241126	190000	480924098	974	974	974	974	0
14	20241126	185900	480924098	974	974	974	974	0
15	20241126	185800	480924098	974	974	974	974	0
16	20241126	185700	480924098	974	974	974	974	0
17	20241126	185600	480924098	974	974	974	974	0
18	20241126	185500	480924098	974	974	974	974	0
19	20241126	185400	480924098	974	974	974	974	0
20	20241126	185300	480924098	974	974	974	974	0
21	20241126	185200	480924098	974	974	974	974	0
22	20241126	185100	480924098	974	974	974	974	0
23	20241126	185000	480924098	974	974	974	974	0
24	20241126	184900	480924098	974	974	974	974	0
25	20241126	184800	480924098	974	974	974	974	0
26	20241126	184700	480924098	974	974	974	974	0
27	20241126	184600	480924098	974	974	974	974	0
28	20241126	184500	480924098	974	974	974	974	0
29	20241126	184400	480924098	974	974	974	974	0
30	20241126	184300	480924098	974	974	974	974	0
31	20241126	184200	480924098	974	974	974	974	0
32	20241126	184100	480924098	974	974	974	974	12689
33	20241126	184000	480924098	974	974	974	974	0
34	20241126	183900	480924098	974	974	974	974	0
35	20241126	183800	480924098	974	974	974	974	0
36	20241126	183700	480924098	974	974	974	974	0
37	20241126	183600	480924098	974	974	974	974	0
38	20241126	183500	480924098	974	974	974	974	0
39	20241126	183400	480924098	974	974	974	974	0
40	20241126	183300	480924098	974	974	974	974	0
41	20241126	183200	480924098	974	974	974	974	0
42	20241126	183100	480924098	974	974	974	974	0
43	20241126	183000	480924098	974	974	974	974	0
44	20241126	182900	480924098	974	974	974	974	0
45	20241126	182800	480924098	974	974	974	974	0
46	20241126	182700	480924098	974	974	974	974	0
47	20241126	182600	480924098	974	974	974	974	0
48	20241126	182500	480924098	974	974	974	974	0
49	20241126	182400	480924098	974	974	974	974	0
50	20241126	182300	480924098	974	974	974	974	0
51	20241126	182200	480924098	974	974	974	974	0
52	20241126	182100	480924098	974	974	974	974	0
53	20241126	182000	480924098	974	974	974	974	0
54	20241126	181900	480924098	974	974	974	974	0
55	20241126	181800	480924098	974	974	974	974	0
56	20241126	181700	480924098	974	974	974	974	0
57	20241126	181600	480924098	974	974	974	974	0
58	20241126	181500	480924098	974	974	974	974	0
59	20241126	181400	480924098	974	974	974	974	0
60	20241126	181300	480924098	974	974	974	974	0
61	20241126	181200	480924098	974	974	974	974	0
62	20241126	181100	480924098	974	974	974	974	12689
63	20241126	181000	480924098	974	974	974	974	0
64	20241126	180900	480924098	974	974	974	974	0
65	20241126	180800	480924098	974	974	974	974	0
66	20241126	180700	480924098	974	974	974	974	0
67	20241126	180600	480924098	974	974	974	974	0
68	20241126	180500	480924098	974	974	974	974	0
69	20241126	180400	480924098	974	974	974	974	0
70	20241126	180300	480924098	974	974	974	974	0
71	20241126	180200	480924098	974	974	974	974	0
72	20241126	180100	480924098	974	974	974	974	0
73	20241126	180000	480924098	974	974	974	974	0
74	20241126	175900	480924098	974	974	974	974	0
75	20241126	175800	480924098	974	974	974	974	0
76	20241126	175700	480924098	974	974	974	974	0
77	20241126	175600	480924098	974	974	974	974	0
78	20241126	175500	480924098	974	974	974	974	0
79	20241126	175400	480924098	974	974	974	974	0
80	20241126	175300	480924098	974	974	974	974	0
81	20241126	175200	480924098	974	974	974	974	0
82	20241126	175100	480924098	974	974	974	974	0
83	20241126	175000	480924098	974	974	974	974	0
84	20241126	174900	480924098	974	974	974	974	0
85	20241126	174800	480924098	974	974	974	974	0
86	20241126	174700	480924098	974	974	974	974	0
87	20241126	174600	480924098	974	974	974	974	0
88	20241126	174500	480924098	974	974	974	974	0
89	20241126	174400	480924098	974	974	974	974	0
90	20241126	174300	480924098	974	974	974	974	0
91	20241126	174200	480924098	974	974	974	974	0
92	20241126	174100	480924098	974	974	974	974	12689
93	20241126	174000	480924098	974	974	974	974	0
94	20241126	173900	480924098	974	974	974	974	0
95	20241126	173800	480924098	974	974	974	974	0
96	20241126	173700	480924098	974	974	974	974	0
97	20241126	173600	480924098	974	974	974	974	0
98	20241126	173500	480924098	974	974	974	974	0
99	20241126	173400	480924098	974	974	974	974	0
100	20241126	173300	480924098	974	974	974	974	0
101	20241126	173200	480924098	974	974	974	974	0
102	20241126	173100	480924098	974	974	974	974	0
103	20241126	173000	480924098	974	974	974	974	0
104	20241126	172900	480924098	974	974	974	974	0
105	20241126	172800	480924098	974	974	974	974	0
106	20241126	172700	480924098	974	974	974	974	0
107	20241126	172600	480924098	974	974	974	974	0
108	20241126	172500	480924098	974	974	974	974	0
109	20241126	172400	480924098	974	974	974	974	0
110	20241126	172300	480924098	974	974	974	974	0
111	20241126	172200	480924098	974	974	974	974	0
112	20241126	172100	480924098	974	974	974	974	0
113	20241126	172000	480924098	974	974	974	974	0
114	20241126	171900	480924098	974	974	974	974	0
115	20241126	171800	480924098	974	974	974	974	0
116	20241126	171700	480924098	974	974	974	974	0
117	20241126	171600	480924098	974	974	974	974	0
118	20241126	171500	480924098	974	974	974	974	0
119	20241126	171400	480924098	974	974	974	974	0
120	20241126	171300	480924098	974	974	974	974	0
121	20241126	171200	480924098	974	974	974	974	0
122	20241126	171100	480924098	974	974	974	974	12689
123	20241126	171000	480924098	974	974	974	974	0
124	20241126	170900	480924098	974	974	974	974	0
125	20241126	170800	480924098	974	974	974	974	0
126	20241126	170700	480924098	974	974	974	974	0
127	20241126	170600	480924098	974	974	974	974	0
128	20241126	170500	480924098	974	974	974	974	0
129	20241126	170400	480924098	974	974	974	974	0
130	20241126	170300	480924098	974	974	974	974	0
131	20241126	170200	480924098	974	974	974	974	0
132	20241126	170100	480924098	974	974	974	974	0
133	20241126	170000	480924098	974	974	974	974	0
134	20241126	165900	480924098	974	974	974	974	0
135	20241126	165800	480924098	974	974	974	974	0
136	20241126	165700	480924098	974	974	974	974	0
137	20241126	165600	480924098	974	974	974	974	0
138	20241126	165500	480924098	974	974	974	974	0
139	20241126	165400	480924098	974	974	974	974	0
140	20241126	165300	480924098	974	974	974	974	0
141	20241126	165200	480924098	974	974	974	974	0
142	20241126	165100	480924098	974	974	974	974	0
143	20241126	165000	480924098	974	974	974	974	0
144	20241126	164900	480924098	974	974	974	974	0
145	20241126	164800	480924098	974	974	974	974	0
146	20241126	164700	480924098	974	974	974	974	0
147	20241126	164600	480924098	974	974	974	974	0
148	20241126	164500	480924098	974	974	974	974	0
149	20241126	164400	480924098	974	974	974	974	0
150	20241126	164300	480924098	974	974	974	974	0
151	20241126	164200	480924098	974	974	974	974	0
152	20241126	164100	480924098	974	974	974	974	12689
153	20241126	164000	480924098	974	974	974	974	0
154	20241126	163900	480924098	974	974	974	974	0
155	20241126	163800	480924098	974	974	974	974	0
156	20241126	163700	480924098	974	974	974	974	0
157	20241126	163600	480924098	974	974	974	974	0
158	20241126	163500	480924098	974	974	974	974	0
159	20241126	163400	480924098	974	974	974	974	0
160	20241126	163300	480924098	974	974	974	974	0
161	20241126	163200	480924098	974	974	974	974	0
162	20241126	163100	480924098	974	974	974	974	0
163	20241126	163000	480924098	974	974	974	974	0
164	20241126	162900	480924098	974	974	974	974	0
165	20241126	162800	480924098	974	974	974	974	0
166	20241126	162700	480924098	974	974	974	974	0
167	20241126	162600	480924098	974	974	974	974	0
168	20241126	162500	480924098	974	974	974	974	0
169	20241126	162400	480924098	974	974	974	974	0
170	20241126	162300	480924098	974	974	974	974	0
171	20241126	162200	480924098	974	974	974	974	0
172	20241126	162100	480924098	974	974	974	974	0
173	20241126	162000	480924098	974	974	974	974	0
174	20241126	161900	480924098	974	974	974	974	0
175	20241126	161800	480924098	974	974	974	974	0
176	20241126	161700	480924098	974	974	974	974	0
177	20241126	161600	480924098	974	974	974	974	0
178	20241126	161500	480924098	974	974	974	974	0
179	20241126	161400	480924098	974	974	974	974	0
180	20241126	161300	480924098	974	974	974	974	0
181	20241126	161200	480924098	974	974	974	974	0
182	20241126	161100	480924098	974	974	974	974	12689
183	20241126	161000	480924098	974	974	974	974	0
184	20241126	160900	480924098	974	974	974	974	0
185	20241126	160800	480924098	974	974	974	974	0
186	20241126	160700	480924098	974	974	974	974	0
187	20241126	160600	480924098	974	974	974	974	0
188	20241126	160500	480924098	974	974	974	974	0
189	20241126	160400	480924098	974	974	974	974	0
190	20241126	160300	480924098	974	974	974	974	0
191	20241126	160200	480924098	974	974	974	974	0
192	20241126	160100	480924098	974	974	974	974	0
193	20241126	160000	480924098	974	974	974	974	0
194	20241126	155900	480924098	974	974	974	974	0
195	20241126	155800	480924098	974	974	974	974	0
196	20241126	155700	480924098	974	974	974	974	0
197	20241126	155600	480924098	974	974	974	974	0
198	20241126	155500	480924098	974	974	974	974	0
199	20241126	155400	480924098	974	974	974	974	0
200	20241126	155300	480924098	974	974	974	974	0
201	20241126	155200	480924098	974	974	974	974	0
202	20241126	155100	480924098	974	974	974	974	0
203	20241126	155000	480924098	974	974	974	974	0
204	20241126	154900	480924098	974	974	974	974	0
205	20241126	154800	480924098	974	974	974	974	0
206	20241126	154700	480924098	974	974	974	974	0
207	20241126	154600	480924098	974	974	974	974	0
208	20241126	154500	480924098	974	974	974	974	0
209	20241126	154400	480924098	974	974	974	974	0
210	20241126	154300	480924098	974	974	974	974	0
211	20241126	154200	480924098	974	974	974	974	0
212	20241126	154100	480924098	974	974	974	974	12689
213	20241126	154000	480924098	974	974	974	974	0
214	20241126	153900	480924098	974	974	974	974	0
215	20241126	153800	480924098	974	974	974	974	0
216	20241126	153700	480924098	974	974	974	974	0
217	20241126	153600	480924098	974	974	974	974	0
218	20241126	153500	480924098	974	974	974	974	0
219	20241126	153400	480924098	974	974	974	974	0
220	20241126	153300	480924098	974	974	974	974	0
221	20241126	153200	480924098	974	974	974	974	0
222	20241126	153100	480924098	974	974	974	974	0
223	20241126	153000	480924098	974	974	974	974	12689
224	20241126	152900	468565012	976	976	976	976	0
225	20241126	152800	468565012	976	976	976	976	0
226	20241126	152700	468565012	976	976	976	976	0
227	20241126	152600	468565012	976	976	976	976	0
228	20241126	152500	468565012	976	976	976	976	0
229	20241126	152400	468565012	976	976	976	976	0
230	20241126	152300	468565012	976	976	976	976	0
231	20241126	152200	468565012	976	976	976	976	0
232	20241126	152100	468565012	976	976	976	976	0
233	20241126	152000	468565012	976	976	976	976	0
234	20241126	151900	468565012	976	977	977	976	2490
235	20241126	151800	466133505	977	977	977	977	152
236	20241126	151700	465985001	975	975	975	975	0
237	20241126	151600	465985001	975	975	975	975	0
238	20241126	151500	465985001	975	975	975	975	0
239	20241126	151400	465985001	975	980	980	975	6669
240	20241126	151300	459480699	980	980	980	980	30
241	20241126	151200	459451299	980	980	980	980	351
242	20241126	151100	459107319	976	976	976	976	0
243	20241126	151000	459107319	976	978	978	976	7000
244	20241126	150900	452271412	977	977	977	977	0
245	20241126	150800	452271412	977	979	979	977	205
246	20241126	150700	452071031	978	978	978	978	0
247	20241126	150600	452071031	978	978	978	978	0
248	20241126	150500	452071031	978	978	978	978	7
249	20241126	150400	452064185	980	980	980	980	0
250	20241126	150300	452064185	980	980	980	980	0
251	20241126	150200	452064185	980	980	980	980	200
252	20241126	150100	451868185	980	980	980	980	52
253	20241126	150000	451817225	980	977	980	977	480
254	20241126	145900	451348235	977	977	977	977	0
255	20241126	145800	451348235	977	980	980	977	81
256	20241126	145700	451268945	980	980	980	980	0
257	20241126	145600	451268945	980	980	980	980	151
258	20241126	145500	451120965	977	978	978	977	2000
259	20241126	145400	449166963	977	977	977	977	0
260	20241126	145300	449166963	977	977	977	977	0
261	20241126	145200	449166963	977	977	977	977	0
262	20241126	145100	449166963	977	978	978	977	359
263	20241126	145000	448816211	980	980	980	980	0
264	20241126	144900	448816211	980	980	980	980	0
265	20241126	144800	448816211	980	980	980	980	2
266	20241126	144700	448814251	980	980	980	980	0
267	20241126	144600	448814251	980	980	980	980	103
268	20241126	144500	448713311	976	977	977	976	2100
269	20241126	144400	446662822	977	978	978	977	2546
270	20241126	144300	444175373	979	979	979	979	11
271	20241126	144200	444164604	977	977	977	977	0
272	20241126	144100	444164604	977	977	977	977	0
273	20241126	144000	444164604	977	978	978	977	1300
274	20241126	143900	442893357	978	978	978	978	0
275	20241126	143800	442893357	978	978	978	978	0
276	20241126	143700	442893357	978	979	979	978	100
277	20241126	143600	442795552	980	980	980	980	5
278	20241126	143500	442790652	980	980	980	980	0
279	20241126	143400	442790652	980	981	981	980	672
280	20241126	143300	442131992	981	981	981	981	0
281	20241126	143200	442131992	981	981	981	981	2
282	20241126	143100	442130030	980	981	981	980	301
283	20241126	143000	441835049	981	981	981	981	2
284	20241126	142900	441833087	980	980	980	980	141
285	20241126	142800	441694907	981	981	981	981	0
286	20241126	142700	441694907	981	980	981	978	904
287	20241126	142600	440810193	981	981	981	981	1138
288	20241126	142500	439693815	981	981	981	981	2100
289	20241126	142400	437633715	981	981	981	981	7
290	20241126	142300	437626848	980	980	980	980	626
291	20241126	142200	437013368	980	980	980	980	0
292	20241126	142100	437013368	980	980	980	980	0
293	20241126	142000	437013368	980	980	980	980	0
294	20241126	141900	437013368	980	980	980	980	2
295	20241126	141800	437011408	980	980	980	980	1
296	20241126	141700	437010428	977	977	977	977	0
297	20241126	141600	437010428	977	978	978	977	5000
298	20241126	141500	432124908	980	980	980	980	2
299	20241126	141400	432122948	980	980	980	980	0
300	20241126	141300	432122948	980	980	980	980	10
301	20241126	141200	432113148	980	980	980	980	2
302	20241126	141100	432111188	978	979	979	978	1008
303	20241126	141000	431125264	980	980	980	980	100
304	20241126	140900	431027264	980	980	980	980	0
305	20241126	140800	431027264	980	979	980	979	52
306	20241126	140700	430976354	980	980	980	980	56
307	20241126	140600	430921474	981	981	981	981	37
308	20241126	140500	430885177	981	981	981	981	7885
309	20241126	140400	423149992	981	981	981	981	4
310	20241126	140300	423146068	981	981	981	981	2
311	20241126	140200	423144106	980	980	980	980	1
312	20241126	140100	423143126	981	981	981	981	0
313	20241126	140000	423143126	981	981	981	981	0
314	20241126	135900	423143126	981	981	981	981	100
315	20241126	135800	423045026	980	980	980	980	10
316	20241126	135700	423035226	981	981	981	981	10
317	20241126	135600	423025416	980	980	980	980	108
318	20241126	135500	422919576	980	980	980	980	0
319	20241126	135400	422919576	980	980	980	980	2
320	20241126	135300	422917616	978	978	978	978	0
321	20241126	135200	422917616	978	978	978	978	0
322	20241126	135100	422917616	978	978	978	978	5
323	20241126	135000	422912726	978	978	978	978	24
324	20241126	134900	422889254	980	980	980	980	103
325	20241126	134800	422788314	980	978	980	978	3189
326	20241126	134700	419669006	977	978	978	977	5002
327	20241126	134600	414781852	978	978	978	978	400
328	20241126	134500	414390652	977	977	977	977	3
329	20241126	134400	414387721	978	978	978	978	91
330	20241126	134300	414298723	978	978	978	978	2
331	20241126	134200	414296767	978	978	978	978	791
332	20241126	134100	413523169	978	978	978	978	0
333	20241126	134000	413523169	978	978	978	978	0
334	20241126	133900	413523169	978	978	978	978	0
335	20241126	133800	413523169	978	978	978	978	9
336	20241126	133700	413514367	978	977	978	977	2041
337	20241126	133600	411520309	978	979	979	978	104
338	20241126	133500	411418595	979	979	979	979	0
339	20241126	133400	411418595	979	979	979	979	100
340	20241126	133300	411320695	979	979	979	979	19
341	20241126	133200	411302094	979	979	979	979	106
342	20241126	133100	411198320	977	977	977	977	805
343	20241126	133000	410411835	978	978	978	978	3369
344	20241126	132900	407116953	979	979	979	979	10
345	20241126	132800	407107163	979	979	979	979	5
346	20241126	132700	407102268	979	979	979	979	15
347	20241126	132600	407087583	978	978	978	978	35
348	20241126	132500	407053353	978	978	978	978	1
349	20241126	132400	407052375	979	979	979	979	2
350	20241126	132300	407050417	979	979	979	979	10
351	20241126	132200	407040627	979	979	979	979	20
352	20241126	132100	407021047	980	980	980	980	0
353	20241126	132000	407021047	980	980	980	980	0
354	20241126	131900	407021047	980	980	980	980	2
355	20241126	131800	407019087	977	977	977	977	10
356	20241126	131700	407009317	980	977	980	977	345
357	20241126	131600	406672222	977	982	982	977	402
358	20241126	131500	406279458	977	977	977	977	3474
359	20241126	131400	402885360	977	979	979	977	2587
360	20241126	131300	400355095	982	982	982	982	0
361	20241126	131200	400355095	982	982	982	982	402
362	20241126	131100	399960331	980	980	980	980	0
363	20241126	131000	399960331	980	980	980	980	0
364	20241126	130900	399960331	980	980	980	980	12
365	20241126	130800	399948571	981	981	981	981	509
366	20241126	130700	399449242	979	981	981	979	12
367	20241126	130600	399437490	979	981	981	979	37
368	20241126	130500	399401261	981	981	981	981	0
369	20241126	130400	399401261	981	981	981	981	0
370	20241126	130300	399401261	981	979	981	979	17
371	20241126	130200	399384614	979	978	979	978	215
372	20241126	130100	399174343	978	978	978	978	89
373	20241126	130000	399087301	977	976	977	976	861
374	20241126	125900	398246174	977	977	977	977	12
375	20241126	125800	398234450	977	978	978	977	816
376	20241126	125700	397437099	978	978	978	978	713
377	20241126	125600	396739785	978	978	978	978	320
378	20241126	125500	396426825	977	977	977	977	264
379	20241126	125400	396168897	977	977	977	977	103
380	20241126	125300	396068266	976	977	977	976	400
381	20241126	125200	395677766	977	976	977	976	313
382	20241126	125100	395371966	976	977	977	976	951
383	20241126	125000	394442845	978	978	978	977	55
384	20241126	124900	394389056	977	977	977	977	350
385	20241126	124800	394047106	978	978	978	978	310
386	20241126	124700	393743926	978	977	978	977	727
387	20241126	124600	393032934	977	977	978	977	29
388	20241126	124500	393004598	977	977	977	977	579
389	20241126	124400	392438915	977	978	978	976	3448
390	20241126	124300	389068773	978	978	978	978	12
391	20241126	124200	389057037	978	978	978	978	110
392	20241126	124100	388949457	978	978	978	978	61
393	20241126	124000	388889799	978	978	978	978	600
394	20241126	123900	388302999	978	977	978	977	94
395	20241126	123800	388211159	977	977	977	976	563
396	20241126	123700	387661249	977	977	977	977	237
397	20241126	123600	387429700	977	977	977	977	510
398	20241126	123500	386931430	977	977	978	977	672
399	20241126	123400	386274884	977	978	978	976	4629
400	20241126	123300	381753600	978	978	978	978	25
401	20241126	123200	381729150	978	978	978	978	529
402	20241126	123100	381211788	978	978	978	978	6756
403	20241126	123000	374604420	979	979	980	979	1394
404	20241126	122900	373239614	979	979	979	979	6
405	20241126	122800	373233740	979	979	979	979	3167
406	20241126	122700	370133247	980	980	980	980	4420
407	20241126	122600	365801647	982	981	982	980	1461
408	20241126	122500	364369830	981	981	981	980	990
409	20241126	122400	363398881	982	982	982	982	0
410	20241126	122300	363398881	982	982	982	982	2
411	20241126	122200	363396917	982	982	982	982	17
412	20241126	122100	363380223	981	982	983	981	234
413	20241126	122000	363150447	981	981	981	981	5
414	20241126	121900	363145542	981	981	981	980	10045
415	20241126	121800	353297601	983	983	983	983	2
416	20241126	121700	353295635	983	983	983	983	497
417	20241126	121600	352807084	981	983	983	981	340
418	20241126	121500	352473484	983	983	983	983	2
419	20241126	121400	352471518	982	983	983	982	101
420	20241126	121300	352372334	983	983	983	983	15
421	20241126	121200	352357589	983	983	983	983	0
422	20241126	121100	352357589	983	983	983	983	0
423	20241126	121000	352357589	983	983	983	983	85
424	20241126	120900	352274034	984	984	984	984	2
425	20241126	120800	352272066	980	980	980	980	0
426	20241126	120700	352272066	980	980	980	980	0
427	20241126	120600	352272066	980	981	981	980	5510
428	20241126	120500	346869826	982	984	984	981	714
429	20241126	120400	346168709	984	982	984	982	102
430	20241126	120300	346068541	980	980	980	980	0
431	20241126	120200	346068541	980	980	980	980	0
432	20241126	120100	346068541	980	980	980	980	100
433	20241126	120000	345970541	980	984	984	980	11808
434	20241126	115900	334391994	981	981	981	981	0
435	20241126	115800	334391994	981	981	982	981	1600
436	20241126	115700	332821394	981	981	981	981	0
437	20241126	115600	332821394	981	981	981	981	0
438	20241126	115500	332821394	981	981	981	981	150
439	20241126	115400	332674244	984	984	984	984	2
440	20241126	115300	332672276	984	984	984	984	0
441	20241126	115200	332672276	984	984	984	984	2
442	20241126	115100	332670308	985	985	985	985	100
443	20241126	115000	332571808	985	985	985	985	0
444	20241126	114900	332571808	985	985	985	985	3
445	20241126	114800	332568853	985	985	985	985	1
446	20241126	114700	332567868	985	985	985	985	10
447	20241126	114600	332558018	985	985	985	985	1
448	20241126	114500	332557033	985	985	985	985	0
449	20241126	114400	332557033	985	985	985	985	0
450	20241126	114300	332557033	985	985	985	985	2
451	20241126	114200	332555063	986	986	986	986	13
452	20241126	114100	332542245	986	986	986	986	0
453	20241126	114000	332542245	986	981	986	981	43
454	20241126	113900	332500007	986	986	986	986	2
455	20241126	113800	332498035	980	980	980	980	0
456	20241126	113700	332498035	980	980	980	980	0
457	20241126	113600	332498035	980	980	980	980	0
458	20241126	113500	332498035	980	986	986	980	714
459	20241126	113400	331794522	986	981	986	980	2502
460	20241126	113300	329342450	980	980	980	980	0
461	20241126	113200	329342450	980	980	980	980	1000
462	20241126	113100	328362450	987	987	987	987	1
463	20241126	113000	328361463	988	988	988	988	249
464	20241126	112900	328115451	989	989	989	989	0
465	20241126	112800	328115451	989	979	989	979	12076
466	20241126	112700	316292957	979	979	979	979	3732
467	20241126	112600	312639329	979	982	982	979	10870
468	20241126	112500	301991912	982	986	986	982	58
469	20241126	112400	301934944	987	987	987	987	0
470	20241126	112300	301934944	987	987	987	987	100
471	20241126	112200	301836244	987	985	988	979	20155
472	20241126	112100	282065314	984	985	985	984	3848
473	20241126	112000	278276680	991	991	991	991	0
474	20241126	111900	278276680	991	991	991	991	1
475	20241126	111800	278275689	984	992	992	984	8503
476	20241126	111700	269895684	993	993	993	993	0
477	20241126	111600	269895684	993	993	993	993	0
478	20241126	111500	269895684	993	993	993	993	1
479	20241126	111400	269894691	988	988	988	988	1215
480	20241126	111300	268694271	993	993	993	993	50
481	20241126	111200	268644621	994	994	994	994	51
482	20241126	111100	268593927	994	994	994	994	0
483	20241126	111000	268593927	994	994	994	994	50
484	20241126	110900	268544227	994	988	994	988	87
485	20241126	110800	268458265	994	994	994	994	0
486	20241126	110700	268458265	994	994	994	994	0
487	20241126	110600	268458265	994	994	994	994	0
488	20241126	110500	268458265	994	990	994	990	93
489	20241126	110400	268366143	994	993	994	991	19615
490	20241126	110300	248888615	993	993	993	993	2
491	20241126	110200	248886629	993	992	993	992	501
492	20241126	110100	248389636	993	993	993	991	174
493	20241126	110000	248217146	991	991	991	991	339
494	20241126	105900	247881197	991	991	991	991	3
495	20241126	105800	247878224	991	991	991	991	0
496	20241126	105700	247878224	991	991	991	991	550
497	20241126	105600	247333174	991	990	991	990	3
498	20241126	105500	247330202	991	990	991	990	150
499	20241126	105400	247181696	991	991	991	991	100
500	20241126	105300	247082596	991	989	991	989	3303
501	20241126	105200	243814851	989	989	989	989	16
502	20241126	105100	243799027	989	985	989	985	2
503	20241126	105000	243797053	986	986	986	986	0
504	20241126	104900	243797053	986	989	989	986	332
505	20241126	104800	243469695	989	989	989	989	0
506	20241126	104700	243469695	989	986	989	986	1001
507	20241126	104600	242482706	989	986	989	986	1230
508	20241126	104500	241269896	986	986	986	986	5000
509	20241126	104400	236339896	986	986	986	986	140
510	20241126	104300	236201856	986	989	989	986	5002
511	20241126	104200	231269878	989	989	989	989	0
512	20241126	104100	231269878	989	989	989	989	2
513	20241126	104000	231267900	986	986	986	986	600
514	20241126	103900	230676300	986	986	986	986	0
515	20241126	103800	230676300	986	986	986	986	0
516	20241126	103700	230676300	986	985	988	985	723
517	20241126	103600	229963694	984	987	987	984	4273
518	20241126	103500	225754698	988	988	988	988	0
519	20241126	103400	225754698	988	986	988	985	1040
520	20241126	103300	224729268	987	988	988	987	282
521	20241126	103200	224450682	988	987	988	986	2552
522	20241126	103100	221933341	988	988	988	988	65
523	20241126	103000	221869121	989	989	989	989	0
524	20241126	102900	221869121	989	989	989	989	2
525	20241126	102800	221867143	989	989	989	989	100
526	20241126	102700	221768243	989	986	989	986	6366
527	20241126	102600	215487882	986	987	987	986	3181
528	20241126	102500	212348735	987	987	987	987	1
529	20241126	102400	212347748	989	989	989	989	0
530	20241126	102300	212347748	989	986	989	986	902
531	20241126	102200	211458371	986	986	986	986	32
532	20241126	102100	211426819	986	989	989	986	510
533	20241126	102000	210923929	989	989	989	989	0
534	20241126	101900	210923929	989	989	989	989	1
535	20241126	101800	210922940	989	989	989	989	3
536	20241126	101700	210919973	989	989	989	989	2
537	20241126	101600	210917995	983	989	989	983	5105
538	20241126	101500	205894732	985	989	989	985	1010
539	20241126	101400	204899542	989	989	989	989	500
540	20241126	101300	204405042	989	989	989	989	0
541	20241126	101200	204405042	989	988	989	984	213
542	20241126	101100	204194988	988	987	988	984	6163
543	20241126	101000	198128791	989	987	989	987	293
544	20241126	100900	197839397	987	985	987	984	999
545	20241126	100800	196856343	984	986	986	984	2147
546	20241126	100700	194743693	985	985	986	985	2346
547	20241126	100600	192432822	986	988	988	986	2357
548	20241126	100500	190107423	988	989	989	988	646
549	20241126	100400	189469173	988	989	989	988	793
550	20241126	100300	188685137	990	989	990	989	19
551	20241126	100200	188666344	989	990	990	989	571
552	20241126	100100	188101089	990	990	990	990	587
553	20241126	100000	187519959	990	994	994	990	488
554	20241126	095900	187036831	990	994	994	990	2793
555	20241126	095800	184261384	994	990	994	990	344
556	20241126	095700	183920812	990	990	990	990	0
557	20241126	095600	183920812	990	989	990	988	8632
558	20241126	095500	175391114	990	993	993	990	35934
559	20241126	095400	139750519	993	995	995	993	8937
560	20241126	095300	130867553	995	995	995	994	4670
561	20241126	095200	126225571	995	994	995	993	172
562	20241126	095100	126054611	995	995	995	995	49
563	20241126	095000	126005856	994	996	996	994	938
564	20241126	094900	125072964	997	998	998	997	102
565	20241126	094800	124971268	997	997	997	997	0
566	20241126	094700	124971268	997	999	999	997	399
567	20241126	094600	124573217	999	998	999	998	13
568	20241126	094500	124560232	999	1000	1000	999	502
569	20241126	094400	124058233	1003	1002	1004	1000	4988
570	20241126	094300	119063581	1003	1000	1004	1000	11126
571	20241126	094200	107909086	1000	996	1000	996	13245
572	20241126	094100	94697162	996	996	996	996	0
573	20241126	094000	94697162	996	994	996	992	6450
574	20241126	093900	88293896	994	993	994	993	3331
575	20241126	093800	84986211	996	996	996	994	2003
576	20241126	093700	82995193	996	994	996	994	1377
577	20241126	093600	81626421	996	996	996	995	32
578	20241126	093500	81594550	997	997	997	997	23
579	20241126	093400	81571619	997	997	997	997	746
580	20241126	093300	80827857	997	996	997	996	2659
581	20241126	093200	78177471	996	997	997	996	317
582	20241126	093100	77861722	997	997	997	992	1020
583	20241126	093000	76849347	997	994	997	993	1184
584	20241126	092900	75673541	997	997	997	997	94
585	20241126	092800	75579823	994	997	997	994	519
586	20241126	092700	75063880	993	998	998	993	297
587	20241126	092600	74768629	998	998	998	998	321
588	20241126	092500	74448271	992	999	999	992	2996
589	20241126	092400	71473142	999	999	999	999	1014
590	20241126	092300	70460156	999	999	999	999	117
591	20241126	092200	70343273	993	999	999	993	304
592	20241126	092100	70041287	993	995	1000	993	1321
593	20241126	092000	68727214	999	999	999	999	458
594	20241126	091900	68269672	999	991	999	991	10994
595	20241126	091800	57318991	995	994	996	994	5752
596	20241126	091700	51596303	994	994	994	994	7
597	20241126	091600	51589345	995	995	995	990	180
598	20241126	091500	51410250	995	995	995	995	17
599	20241126	091400	51393335	995	995	995	995	19
600	20241126	091300	51374430	995	994	996	994	79
601	20241126	091200	51295863	996	991	996	990	1193
602	20241126	091100	50113632	994	995	995	994	130
603	20241126	091000	49984405	993	993	993	988	11822
604	20241126	090900	38297760	993	989	993	989	25
605	20241126	090800	38272967	989	990	993	988	1669
606	20241126	090700	36623066	995	995	995	995	577
607	20241126	090600	36048951	995	990	995	988	15351
608	20241126	090500	20855674	991	996	996	991	5605
609	20241126	090400	15295294	996	996	996	996	12
610	20241126	090300	15283342	996	994	996	994	221
611	20241126	090200	15063450	994	996	996	989	2029
612	20241126	090100	13056501	996	990	997	989	5424
613	20241126	090000	7688672	991	995	995	991	6666